Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/13/2020	-0.10 / -0.25%	40.00	40.10	38.80	40.00	39.85	37.48	21,030
10/12/2020	+0.20 / +0.50%	39.90	40.10	39.40	40.10	39.87	37.58	31,730
10/9/2020	-0.35 / -0.87%	40.00	40.15	39.80	39.90	39.94	37.39	24,010
10/8/2020	-0.05 / -0.12%	40.30	40.30	39.85	40.25	40.10	37.72	19,300
10/7/2020	0.00 / 0.00%	40.30	40.30	39.80	40.30	40.17	37.77	42,070
10/6/2020	-0.10 / -0.25%	40.40	40.40	39.85	40.30	40.08	37.77	14,970
10/5/2020	0.00 / 0.00%	39.55	40.40	39.55	40.40	40.13	37.86	32,420
10/2/2020	-0.10 / -0.25%	40.50	40.50	39.50	40.40	40.18	37.86	34,690
10/1/2020	0.00 / 0.00%	40.00	40.50	39.75	40.50	40.14	37.95	58,620
9/30/2020	-0.10 / -0.25%	39.80	40.60	39.75	40.50	40.10	37.95	65,010
9/29/2020	-0.20 / -0.49%	40.80	40.80	39.60	40.60	40.20	38.05	43,790
9/28/2020	0.00 / 0.00%	39.20	40.80	39.20	40.80	40.05	38.23	120,180
9/25/2020	-0.70 / -1.69%	41.10	41.10	39.00	40.80	40.43	38.23	77,730
9/24/2020	0.00 / 0.00%	41.20	41.50	41.00	41.50	41.18	38.89	62,670
9/23/2020	-0.15 / -0.36%	41.65	41.65	41.10	41.50	41.25	38.89	73,290
9/22/2020	+0.15 / +0.36%	41.50	41.70	41.10	41.65	41.41	39.03	86,670
9/21/2020	-0.20 / -0.48%	41.50	41.90	41.00	41.50	41.34	38.89	92,130
9/18/2020	-0.10 / -0.24%	41.70	42.30	41.55	41.70	41.69	39.08	70,160
9/17/2020	-0.30 / -0.71%	41.90	42.10	41.50	41.80	41.78	39.17	65,240
9/16/2020	-1.05 / -2.43%	43.15	43.15	41.50	42.10	42.18	39.45	37,290
9/15/2020	+1.35 / +3.23%	42.00	44.00	42.00	43.15	43.29	40.44	96,350
9/14/2020	-1.50 / -3.46%	42.00	42.00	40.70	41.80	41.28	39.17	221,520
9/11/2020	-1.70 / -3.78%	44.00	45.00	41.90	43.30	42.59	40.58	237,530
9/10/2020	-3.00 / -6.25%	48.00	48.50	44.65	45.00	45.00	42.17	667,220
9/9/2020	+1.00 / +2.13%	50.20	50.20	44.00	48.00	48.10	44.98	456,380
9/8/2020	+3.05 / +6.94%	47.00	47.00	47.00	47.00	47.00	44.04	186,490
9/7/2020	+2.85 / +6.93%	43.95	43.95	43.90	43.95	43.95	41.19	165,690
9/4/2020	+2.65 / +6.89%	41.10	41.10	39.50	41.10	41.01	38.52	3,895,510
9/3/2020	+2.50 / +6.95%	38.45	38.45	38.45	38.45	38.45	36.03	70,740
9/1/2020	+2.35 / +6.99%	35.95	35.95	35.95	35.95	35.95	33.69	131,540

<<Previous 30 days Next 30 days>>

BCM News

25/11	BCM: Changing information of branch
19/11	BCM: Plan for the bond issuance
18/11	BCM: Approving the dossier of registration for share public offering
14/11	BCM: Plan for share public offering
12/11	BCM: Supplement the materials of collecting shareholders' written opinions via the website

More News

Related Companies

	Volume	Price	Change
CIG	561,000	9.07	4.61%
CKG	11,800	22.85	0.00%
CRE	41,500	6.90	0.58%
DLG	801,200	1.91	-2.05%
DLR	0	19.90	0.00%
DTI	12,100	2.10	0.00%
DXS	1,945,500	7.70	1.58%
FIR	424,500	5.24	0.58%
FLC	0	3.50	0.00%